iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
26.43
-0.36 (-1.36%)
Jan 30, 2026, 4:00 PM EST - Market closed
ETEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -1.36% | 250 |
| Jan 29, 2026 | 26.59 | 26.79 | 26.59 | 26.79 | 26.79 | 0.20% | 487 |
| Jan 28, 2026 | 26.65 | 26.82 | 26.58 | 26.74 | 26.74 | 0.97% | 16,269 |
| Jan 27, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.66% | 14 |
| Jan 26, 2026 | 26.23 | 26.31 | 26.23 | 26.31 | 26.31 | -0.25% | 721 |
| Jan 23, 2026 | 26.44 | 26.44 | 26.36 | 26.37 | 26.37 | 0.42% | 1,224 |
| Jan 22, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.14% | 115 |
| Jan 21, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.86% | 46 |
| Jan 20, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -2.04% | 12 |
| Jan 16, 2026 | 26.03 | 26.03 | 26.02 | 26.02 | 26.02 | -0.03% | 360 |
| Jan 15, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.62% | 143 |
| Jan 14, 2026 | 26.01 | 26.01 | 25.87 | 25.87 | 25.87 | -0.45% | 218 |
| Jan 13, 2026 | 26.00 | 26.00 | 25.99 | 25.99 | 25.99 | -0.45% | 371 |
| Jan 12, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.05% | 150 |
| Jan 9, 2026 | 25.79 | 25.84 | 25.79 | 25.84 | 25.84 | 0.19% | 340 |
| Jan 8, 2026 | 25.65 | 25.79 | 25.65 | 25.79 | 25.79 | 0.19% | 450 |
| Jan 7, 2026 | 25.67 | 25.79 | 25.66 | 25.74 | 25.74 | -0.80% | 881 |
| Jan 6, 2026 | 25.83 | 25.98 | 25.83 | 25.95 | 25.95 | 1.05% | 662 |
| Jan 5, 2026 | 25.61 | 25.68 | 25.54 | 25.68 | 25.67 | 1.10% | 667 |
| Jan 2, 2026 | 25.22 | 25.40 | 25.22 | 25.40 | 25.40 | 2.04% | 417 |
| Dec 31, 2025 | 24.95 | 24.95 | 24.89 | 24.89 | 24.89 | -0.99% | 601 |
| Dec 30, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.19% | 11 |
| Dec 29, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.47% | 4 |
| Dec 26, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.60% | 59 |
| Dec 24, 2025 | 25.18 | 25.29 | 25.16 | 25.16 | 25.16 | 0.13% | 471 |
| Dec 23, 2025 | 25.21 | 25.21 | 25.12 | 25.12 | 25.12 | -0.46% | 219 |
| Dec 22, 2025 | 25.19 | 25.25 | 25.19 | 25.24 | 25.24 | 0.77% | 1,084 |
| Dec 19, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.52% | 29 |
| Dec 18, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.81% | 105 |
| Dec 17, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.14% | 188 |
| Dec 16, 2025 | 24.91 | 24.94 | 24.65 | 24.76 | 24.76 | -1.55% | 831 |
| Dec 15, 2025 | 25.08 | 25.15 | 25.08 | 25.15 | 25.11 | 0.21% | 492 |
| Dec 12, 2025 | 25.54 | 25.54 | 25.10 | 25.10 | 25.06 | -1.72% | 974 |
| Dec 11, 2025 | 25.40 | 25.54 | 25.40 | 25.54 | 25.50 | -0.28% | 497 |
| Dec 10, 2025 | 25.28 | 25.61 | 25.28 | 25.61 | 25.57 | 1.76% | 226 |
| Dec 9, 2025 | 25.20 | 25.21 | 25.17 | 25.17 | 25.13 | 0.44% | 832 |
| Dec 8, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 25.02 | -0.71% | 278 |
| Dec 5, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.20 | 0.67% | 65 |
| Dec 4, 2025 | 25.00 | 25.07 | 25.00 | 25.07 | 25.03 | 1.43% | 500 |
| Dec 3, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.68 | 0.68% | 11 |
| Dec 2, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.51 | 0.34% | 48 |
| Dec 1, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.43 | -0.46% | 362 |
| Nov 28, 2025 | 24.47 | 24.58 | 24.47 | 24.58 | 24.55 | 1.55% | 300 |
| Nov 26, 2025 | 24.17 | 24.21 | 24.17 | 24.21 | 24.17 | 0.91% | 258 |
| Nov 25, 2025 | 23.77 | 24.00 | 23.77 | 23.99 | 23.95 | 1.24% | 6,087 |
| Nov 24, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.66 | 1.40% | 79 |
| Nov 21, 2025 | 23.00 | 23.37 | 23.00 | 23.37 | 23.33 | 0.52% | 550 |
| Nov 20, 2025 | 23.75 | 23.75 | 23.24 | 23.24 | 23.21 | -2.79% | 366 |
| Nov 19, 2025 | 23.95 | 23.97 | 23.91 | 23.91 | 23.88 | -0.80% | 791 |
| Nov 18, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | 24.07 | -0.90% | 174 |